Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 251.50 | 251.50 | 245.50 | 246.50 | 241.76 | 880,196 |
| 2024-11-21 | 247.50 | 247.50 | 235.50 | 246.00 | 241.27 | 1,870,657 |
| 2024-11-20 | 258.50 | 258.50 | 239.50 | 246.00 | 241.27 | 420,147 |
| 2024-11-19 | 255.00 | 255.00 | 242.50 | 247.00 | 242.25 | 2,690,130 |
| 2024-11-18 | 250.50 | 252.00 | 245.00 | 247.00 | 242.25 | 495,711 |
| 2024-11-15 | 260.00 | 260.00 | 249.00 | 250.00 | 245.20 | 659,283 |
| 2024-11-14 | 260.00 | 260.00 | 247.00 | 251.00 | 246.18 | 476,867 |
| 2024-11-13 | 243.50 | 249.50 | 243.50 | 248.50 | 243.73 | 1,199,775 |
| 2024-11-12 | 255.00 | 255.00 | 247.00 | 247.00 | 242.25 | 2,257,766 |
| 2024-11-11 | 254.00 | 255.00 | 250.66 | 252.00 | 247.16 | 1,143,500 |
| 2024-11-08 | 254.50 | 256.50 | 244.00 | 250.00 | 245.20 | 847,172 |
| 2024-11-07 | 254.00 | 258.00 | 251.66 | 254.50 | 249.61 | 937,905 |
| 2024-11-06 | 255.00 | 255.00 | 248.00 | 253.50 | 248.63 | 1,848,931 |
| 2024-11-05 | 255.00 | 255.00 | 247.37 | 248.50 | 243.73 | 3,097,854 |
| 2024-11-04 | 249.00 | 252.00 | 247.00 | 248.00 | 243.23 | 634,606 |
| 2024-11-01 | 260.50 | 260.50 | 246.50 | 248.50 | 243.73 | 439,418 |
| 2024-10-31 | 250.00 | 252.50 | 246.00 | 250.00 | 245.20 | 3,219,448 |
| 2024-10-30 | 240.50 | 253.00 | 238.79 | 252.50 | 247.65 | 3,376,459 |
| 2024-10-29 | 254.50 | 254.50 | 242.00 | 245.50 | 240.78 | 1,069,709 |
| 2024-10-28 | 246.50 | 251.00 | 246.50 | 246.50 | 241.76 | 270,344 |
| 2024-10-25 | 252.00 | 252.00 | 245.50 | 248.00 | 243.23 | 1,113,469 |
| 2024-10-24 | 250.00 | 250.00 | 246.50 | 246.50 | 241.76 | 4,674,004 |
| 2024-10-23 | 253.00 | 253.00 | 246.50 | 247.00 | 242.25 | 864,976 |
| 2024-10-22 | 254.00 | 254.50 | 247.50 | 248.50 | 243.73 | 850,312 |
| 2024-10-21 | 255.00 | 259.50 | 250.00 | 250.00 | 245.20 | 784,555 |
| 2024-10-18 | 260.50 | 260.50 | 250.50 | 254.00 | 249.12 | 1,339,728 |
| 2024-10-17 | 259.00 | 259.00 | 248.44 | 255.50 | 250.59 | 2,353,160 |
| 2024-10-16 | 232.00 | 260.50 | 229.70 | 257.00 | 252.06 | 4,427,928 |
| 2024-10-15 | 227.00 | 228.50 | 223.50 | 228.50 | 224.11 | 509,263 |
| 2024-10-14 | 220.00 | 224.50 | 219.00 | 224.50 | 220.19 | 542,763 |
| 2024-10-11 | 213.00 | 221.30 | 213.00 | 220.50 | 216.26 | 481,332 |
| 2024-10-10 | 213.50 | 221.00 | 213.50 | 221.00 | 216.75 | 978,934 |
| 2024-10-09 | 217.00 | 221.00 | 216.50 | 219.00 | 214.79 | 1,702,373 |
| 2024-10-08 | 220.00 | 220.50 | 215.00 | 216.50 | 212.34 | 517,600 |
| 2024-10-07 | 214.50 | 218.00 | 212.00 | 218.00 | 213.81 | 329,120 |
| 2024-10-04 | 209.00 | 215.50 | 206.03 | 214.50 | 210.38 | 730,225 |
| 2024-10-03 | 204.50 | 207.50 | 204.50 | 207.50 | 203.51 | 1,371,594 |
| 2024-10-02 | 206.00 | 206.00 | 204.50 | 206.00 | 202.04 | 2,100,200 |
| 2024-10-01 | 205.00 | 209.00 | 204.00 | 206.00 | 202.04 | 1,811,897 |
| 2024-09-30 | 204.50 | 208.50 | 204.50 | 204.50 | 200.57 | 889,347 |
| 2024-09-27 | 215.00 | 219.00 | 207.50 | 207.50 | 203.51 | 568,586 |
| 2024-09-26 | 207.00 | 215.35 | 207.00 | 215.00 | 210.87 | 981,193 |
| 2024-09-25 | 206.00 | 208.00 | 204.28 | 206.00 | 202.04 | 664,323 |
| 2024-09-24 | 204.50 | 207.00 | 204.45 | 207.00 | 203.02 | 155,404 |
| 2024-09-23 | 206.50 | 209.00 | 204.50 | 207.00 | 203.02 | 2,452,677 |
| 2024-09-20 | 211.50 | 219.00 | 204.00 | 206.00 | 202.04 | 1,600,074 |
| 2024-09-19 | 201.00 | 207.22 | 200.50 | 205.00 | 201.06 | 630,831 |
| 2024-09-18 | 200.00 | 203.20 | 195.40 | 200.50 | 196.65 | 1,732,398 |
| 2024-09-17 | 198.60 | 206.00 | 198.60 | 202.50 | 198.61 | 713,398 |
| 2024-09-16 | 210.50 | 210.50 | 203.00 | 203.00 | 199.10 | 427,316 |
| 2024-09-13 | 194.80 | 206.50 | 194.80 | 204.50 | 200.57 | 326,542 |
| 2024-09-12 | 200.00 | 203.50 | 198.40 | 199.80 | 195.96 | 860,240 |
| 2024-09-11 | 200.00 | 204.00 | 200.00 | 201.50 | 197.63 | 657,549 |
| 2024-09-10 | 198.20 | 205.00 | 198.20 | 200.00 | 196.16 | 386,945 |
| 2024-09-09 | 206.00 | 206.00 | 202.00 | 203.50 | 199.59 | 264,415 |
| 2024-09-06 | 205.00 | 206.00 | 201.00 | 201.00 | 197.14 | 441,495 |
| 2024-09-05 | 207.00 | 207.00 | 200.50 | 203.00 | 199.10 | 462,029 |
| 2024-09-04 | 198.60 | 206.00 | 189.80 | 204.00 | 200.08 | 1,616,782 |
| 2024-09-03 | 207.00 | 212.00 | 205.50 | 208.50 | 204.49 | 263,529 |
| 2024-09-02 | 212.00 | 215.00 | 207.00 | 207.00 | 203.02 | 213,917 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.0125 GBP |
| 2025-10-23 | 0.0200 GBP |
| 2025-02-20 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.